stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,185100,39605504,466,466,466,466,2767
20240724,185000,39605504,466,466,466,466,0
20240724,184900,39605504,466,466,466,466,0
20240724,184800,39605504,466,466,466,466,0
20240724,184700,39605504,466,466,466,466,0
20240724,184600,39605504,466,466,466,466,0
20240724,184500,39605504,466,466,466,466,0
20240724,184400,39605504,466,466,466,466,0
20240724,184300,39605504,466,466,466,466,0
20240724,184200,39605504,466,466,466,466,0
20240724,184100,39605504,466,466,466,466,0
20240724,184000,39605504,466,466,466,466,0
20240724,183900,39605504,466,466,466,466,0
20240724,183800,39605504,466,466,466,466,0
20240724,183700,39605504,466,466,466,466,0
20240724,183600,39605504,466,466,466,466,0
20240724,183500,39605504,466,466,466,466,0
20240724,183400,39605504,466,466,466,466,0
20240724,183300,39605504,466,466,466,466,0
20240724,183200,39605504,466,466,466,466,0
20240724,183100,39605504,466,466,466,466,0
20240724,183000,39605504,466,466,466,466,0
20240724,182900,39605504,466,466,466,466,0
20240724,182800,39605504,466,466,466,466,0
20240724,182700,39605504,466,466,466,466,0
20240724,182600,39605504,466,466,466,466,0
20240724,182500,39605504,466,466,466,466,0
20240724,182400,39605504,466,466,466,466,0
20240724,182300,39605504,466,466,466,466,0
20240724,182200,39605504,466,466,466,466,0
20240724,182100,39605504,466,466,466,466,2767
20240724,182000,39605504,466,466,466,466,0
20240724,181900,39605504,466,466,466,466,0
20240724,181800,39605504,466,466,466,466,0
20240724,181700,39605504,466,466,466,466,0
20240724,181600,39605504,466,466,466,466,0
20240724,181500,39605504,466,466,466,466,0
20240724,181400,39605504,466,466,466,466,0
20240724,181300,39605504,466,466,466,466,0
20240724,181200,39605504,466,466,466,466,0
20240724,181100,39605504,466,466,466,466,0
20240724,181000,39605504,466,466,466,466,0
20240724,180900,39605504,466,466,466,466,0
20240724,180800,39605504,466,466,466,466,0
20240724,180700,39605504,466,466,466,466,0
20240724,180600,39605504,466,466,466,466,0
20240724,180500,39605504,466,466,466,466,0
20240724,180400,39605504,466,466,466,466,0
20240724,180300,39605504,466,466,466,466,0
20240724,180200,39605504,466,466,466,466,0
20240724,180100,39605504,466,466,466,466,0
20240724,180000,39605504,466,466,466,466,0
20240724,175900,39605504,466,466,466,466,0
20240724,175800,39605504,466,466,466,466,0
20240724,175700,39605504,466,466,466,466,0
20240724,175600,39605504,466,466,466,466,0
20240724,175500,39605504,466,466,466,466,0
20240724,175400,39605504,466,466,466,466,0
20240724,175300,39605504,466,466,466,466,0
20240724,175200,39605504,466,466,466,466,0
20240724,175100,39605504,466,466,466,466,2767
20240724,175000,39605504,466,466,466,466,0
20240724,174900,39605504,466,466,466,466,0
20240724,174800,39605504,466,466,466,466,0
20240724,174700,39605504,466,466,466,466,0
20240724,174600,39605504,466,466,466,466,0
20240724,174500,39605504,466,466,466,466,0
20240724,174400,39605504,466,466,466,466,0
20240724,174300,39605504,466,466,466,466,0
20240724,174200,39605504,466,466,466,466,0
20240724,174100,39605504,466,466,466,466,0
20240724,174000,39605504,466,466,466,466,0
20240724,173900,39605504,466,466,466,466,0
20240724,173800,39605504,466,466,466,466,0
20240724,173700,39605504,466,466,466,466,0
20240724,173600,39605504,466,466,466,466,0
20240724,173500,39605504,466,466,466,466,0
20240724,173400,39605504,466,466,466,466,0
20240724,173300,39605504,466,466,466,466,0
20240724,173200,39605504,466,466,466,466,0
20240724,173100,39605504,466,466,466,466,0
20240724,173000,39605504,466,466,466,466,0
20240724,172900,39605504,466,466,466,466,0
20240724,172800,39605504,466,466,466,466,0
20240724,172700,39605504,466,466,466,466,0
20240724,172600,39605504,466,466,466,466,0
20240724,172500,39605504,466,466,466,466,0
20240724,172400,39605504,466,466,466,466,0
20240724,172300,39605504,466,466,466,466,0
20240724,172200,39605504,466,466,466,466,0
20240724,172100,39605504,466,466,466,466,2767
20240724,172000,39605504,466,466,466,466,0
20240724,171900,39605504,466,466,466,466,0
20240724,171800,39605504,466,466,466,466,0
20240724,171700,39605504,466,466,466,466,0
20240724,171600,39605504,466,466,466,466,0
20240724,171500,39605504,466,466,466,466,0
20240724,171400,39605504,466,466,466,466,0
20240724,171300,39605504,466,466,466,466,0
20240724,171200,39605504,466,466,466,466,0
20240724,171100,39605504,466,466,466,466,0
20240724,171000,39605504,466,466,466,466,0
20240724,170900,39605504,466,466,466,466,0
20240724,170800,39605504,466,466,466,466,0
20240724,170700,39605504,466,466,466,466,0
20240724,170600,39605504,466,466,466,466,0
20240724,170500,39605504,466,466,466,466,0
20240724,170400,39605504,466,466,466,466,0
20240724,170300,39605504,466,466,466,466,0
20240724,170200,39605504,466,466,466,466,0
20240724,170100,39605504,466,466,466,466,0
20240724,170000,39605504,466,466,466,466,0
20240724,165900,39605504,466,466,466,466,0
20240724,165800,39605504,466,466,466,466,0
20240724,165700,39605504,466,466,466,466,0
20240724,165600,39605504,466,466,466,466,0
20240724,165500,39605504,466,466,466,466,0
20240724,165400,39605504,466,466,466,466,0
20240724,165300,39605504,466,466,466,466,0
20240724,165200,39605504,466,466,466,466,0
20240724,165100,39605504,466,466,466,466,2767
20240724,165000,39605504,466,466,466,466,0
20240724,164900,39605504,466,466,466,466,0
20240724,164800,39605504,466,466,466,466,0
20240724,164700,39605504,466,466,466,466,0
20240724,164600,39605504,466,466,466,466,0
20240724,164500,39605504,466,466,466,466,0
20240724,164400,39605504,466,466,466,466,0
20240724,164300,39605504,466,466,466,466,0
20240724,164200,39605504,466,466,466,466,0
20240724,164100,39605504,466,466,466,466,0
20240724,164000,39605504,466,466,466,466,0
20240724,163900,39605504,466,466,466,466,0
20240724,163800,39605504,466,466,466,466,0
20240724,163700,39605504,466,466,466,466,0
20240724,163600,39605504,466,466,466,466,0
20240724,163500,39605504,466,466,466,466,0
20240724,163400,39605504,466,466,466,466,0
20240724,163300,39605504,466,466,466,466,0
20240724,163200,39605504,466,466,466,466,0
20240724,163100,39605504,466,466,466,466,0
20240724,163000,39605504,466,466,466,466,0
20240724,162900,39605504,466,466,466,466,0
20240724,162800,39605504,466,466,466,466,0
20240724,162700,39605504,466,466,466,466,0
20240724,162600,39605504,466,466,466,466,0
20240724,162500,39605504,466,466,466,466,0
20240724,162400,39605504,466,466,466,466,0
20240724,162300,39605504,466,466,466,466,0
20240724,162200,39605504,466,466,466,466,0
20240724,162100,39605504,466,466,466,466,2767
20240724,162000,39605504,466,466,466,466,0
20240724,161900,39605504,466,466,466,466,0
20240724,161800,39605504,466,466,466,466,0
20240724,161700,39605504,466,466,466,466,0
20240724,161600,39605504,466,466,466,466,0
20240724,161500,39605504,466,466,466,466,0
20240724,161400,39605504,466,466,466,466,0
20240724,161300,39605504,466,466,466,466,0
20240724,161200,39605504,466,466,466,466,0
20240724,161100,39605504,466,466,466,466,0
20240724,161000,39605504,466,466,466,466,0
20240724,160900,39605504,466,466,466,466,0
20240724,160800,39605504,466,466,466,466,0
20240724,160700,39605504,466,466,466,466,0
20240724,160600,39605504,466,466,466,466,0
20240724,160500,39605504,466,466,466,466,0
20240724,160400,39605504,466,466,466,466,0
20240724,160300,39605504,466,466,466,466,0
20240724,160200,39605504,466,466,466,466,0
20240724,160100,39605504,466,466,466,466,0
20240724,160000,39605504,466,466,466,466,0
20240724,155900,39605504,466,466,466,466,0
20240724,155800,39605504,466,466,466,466,0
20240724,155700,39605504,466,466,466,466,0
20240724,155600,39605504,466,466,466,466,0
20240724,155500,39605504,466,466,466,466,0
20240724,155400,39605504,466,466,466,466,0
20240724,155300,39605504,466,466,466,466,0
20240724,155200,39605504,466,466,466,466,0
20240724,155100,39605504,466,466,466,466,2767
20240724,155000,39605504,466,466,466,466,0
20240724,154900,39605504,466,466,466,466,0
20240724,154800,39605504,466,466,466,466,0
20240724,154700,39605504,466,466,466,466,0
20240724,154600,39605504,466,466,466,466,0
20240724,154500,39605504,466,466,466,466,0
20240724,154400,39605504,466,466,466,466,0
20240724,154300,39605504,466,466,466,466,0
20240724,154200,39605504,466,466,466,466,0
20240724,154100,39605504,466,466,466,466,0
20240724,154000,39605504,466,466,466,466,0
20240724,153900,39605504,466,466,466,466,0
20240724,153800,39605504,466,466,466,466,0
20240724,153700,39605504,466,466,466,466,0
20240724,153600,39605504,466,466,466,466,0
20240724,153500,39605504,466,466,466,466,0
20240724,153400,39605504,466,466,466,466,0
20240724,153300,39605504,466,466,466,466,0
20240724,153200,39605504,466,466,466,466,0
20240724,153100,39605504,466,466,466,466,0
20240724,153000,39605504,466,466,466,466,2767
20240724,152900,38316082,467,467,467,467,0
20240724,152800,38316082,467,467,467,467,0
20240724,152700,38316082,467,467,467,467,0
20240724,152600,38316082,467,467,467,467,0
20240724,152500,38316082,467,467,467,467,0
20240724,152400,38316082,467,467,467,467,0
20240724,152300,38316082,467,467,467,467,0
20240724,152200,38316082,467,467,467,467,0
20240724,152100,38316082,467,467,467,467,0
20240724,152000,38316082,467,467,467,467,0
20240724,151900,38316082,467,466,467,466,500
20240724,151800,38082639,466,466,466,466,0
20240724,151700,38082639,466,466,466,466,12
20240724,151600,38077047,463,466,466,463,1011
20240724,151500,37605924,466,466,466,466,0
20240724,151400,37605924,466,466,466,466,0
20240724,151300,37605924,466,466,466,466,0
20240724,151200,37605924,466,466,466,466,0
20240724,151100,37605924,466,463,466,463,491
20240724,151000,37378561,463,463,463,463,30
20240724,150900,37364671,464,464,464,464,0
20240724,150800,37364671,464,464,464,464,1398
20240724,150700,36715999,465,464,465,464,702
20240724,150600,36390171,463,463,463,463,18
20240724,150500,36381837,464,464,464,464,0
20240724,150400,36381837,464,464,464,464,0
20240724,150300,36381837,464,464,464,464,0
20240724,150200,36381837,464,464,464,464,0
20240724,150100,36381837,464,464,464,464,0
20240724,150000,36381837,464,464,464,464,0
20240724,145900,36381837,464,464,464,464,0
20240724,145800,36381837,464,464,464,464,0
20240724,145700,36381837,464,464,464,464,0
20240724,145600,36381837,464,464,464,464,0
20240724,145500,36381837,464,464,464,464,0
20240724,145400,36381837,464,464,464,464,0
20240724,145300,36381837,464,464,464,464,0
20240724,145200,36381837,464,464,464,464,0
20240724,145100,36381837,464,463,464,463,3201
20240724,145000,34899773,463,463,463,463,0
20240724,144900,34899773,463,463,463,463,0
20240724,144800,34899773,463,463,463,463,0
20240724,144700,34899773,463,463,463,463,0
20240724,144600,34899773,463,463,463,463,10
20240724,144500,34895143,462,462,462,462,0
20240724,144400,34895143,462,462,462,462,0
20240724,144300,34895143,462,462,462,462,0
20240724,144200,34895143,462,462,462,462,100
20240724,144100,34848943,462,462,462,462,0
20240724,144000,34848943,462,462,462,462,0
20240724,143900,34848943,462,462,462,462,0
20240724,143800,34848943,462,462,462,462,0
20240724,143700,34848943,462,462,462,462,1
20240724,143600,34848481,463,463,463,462,1001
20240724,143500,34385019,461,463,463,461,800
20240724,143400,34016045,464,464,464,464,0
20240724,143300,34016045,464,464,464,464,0
20240724,143200,34016045,464,464,464,464,1
20240724,143100,34015581,463,463,463,463,124
20240724,143000,33958169,463,463,463,463,0
20240724,142900,33958169,463,463,463,463,0
20240724,142800,33958169,463,463,463,463,0
20240724,142700,33958169,463,463,463,463,0
20240724,142600,33958169,463,463,463,463,0
20240724,142500,33958169,463,463,463,463,0
20240724,142400,33958169,463,463,463,463,0
20240724,142300,33958169,463,463,463,463,3
20240724,142200,33956780,463,463,463,463,0
20240724,142100,33956780,463,463,463,463,0
20240724,142000,33956780,463,463,463,463,0
20240724,141900,33956780,463,463,463,463,0
20240724,141800,33956780,463,463,463,463,0
20240724,141700,33956780,463,463,463,463,0
20240724,141600,33956780,463,463,463,463,0
20240724,141500,33956780,463,463,463,463,50
20240724,141400,33933630,463,463,463,463,0
20240724,141300,33933630,463,463,463,463,0
20240724,141200,33933630,463,463,463,463,0
20240724,141100,33933630,463,463,463,463,2
20240724,141000,33932704,462,462,462,462,20
20240724,140900,33923464,464,464,464,464,0
20240724,140800,33923464,464,464,464,464,0
20240724,140700,33923464,464,464,464,464,1
20240724,140600,33923000,464,464,464,464,55
20240724,140500,33897480,464,462,464,462,1301
20240724,140400,33296416,465,465,465,465,0
20240724,140300,33296416,465,465,465,465,0
20240724,140200,33296416,465,465,465,465,0
20240724,140100,33296416,465,465,465,465,0
20240724,140000,33296416,465,465,465,465,5
20240724,135900,33294091,467,467,467,467,0
20240724,135800,33294091,467,467,467,467,0
20240724,135700,33294091,467,467,467,467,0
20240724,135600,33294091,467,467,467,467,0
20240724,135500,33294091,467,467,467,467,0
20240724,135400,33294091,467,464,467,464,100
20240724,135300,33247398,462,462,462,462,0
20240724,135200,33247398,462,462,462,462,0
20240724,135100,33247398,462,463,463,462,550
20240724,135000,32993292,467,467,467,467,0
20240724,134900,32993292,467,467,467,467,0
20240724,134800,32993292,467,467,467,467,0
20240724,134700,32993292,467,467,467,467,0
20240724,134600,32993292,467,467,467,467,0
20240724,134500,32993292,467,467,467,467,0
20240724,134400,32993292,467,467,467,467,0
20240724,134300,32993292,467,467,467,467,0
20240724,134200,32993292,467,467,467,467,0
20240724,134100,32993292,467,467,467,467,0
20240724,134000,32993292,467,467,467,467,0
20240724,133900,32993292,467,467,467,467,0
20240724,133800,32993292,467,467,467,467,0
20240724,133700,32993292,467,467,467,467,0
20240724,133600,32993292,467,467,467,467,0
20240724,133500,32993292,467,467,467,467,0
20240724,133400,32993292,467,467,467,467,0
20240724,133300,32993292,467,467,467,467,0
20240724,133200,32993292,467,467,467,467,0
20240724,133100,32993292,467,464,467,464,13
20240724,133000,32987237,462,462,462,462,0
20240724,132900,32987237,462,462,462,462,2
20240724,132800,32986313,462,462,462,462,0
20240724,132700,32986313,462,462,462,462,0
20240724,132600,32986313,462,462,462,462,0
20240724,132500,32986313,462,462,462,462,0
20240724,132400,32986313,462,462,462,462,0
20240724,132300,32986313,462,462,462,462,9
20240724,132200,32982155,466,462,466,462,2169
20240724,132100,31976484,463,463,463,463,0
20240724,132000,31976484,463,463,463,463,0
20240724,131900,31976484,463,463,463,463,0
20240724,131800,31976484,463,463,463,463,0
20240724,131700,31976484,463,463,463,463,0
20240724,131600,31976484,463,463,463,463,0
20240724,131500,31976484,463,463,463,463,0
20240724,131400,31976484,463,463,463,463,0
20240724,131300,31976484,463,463,463,463,0
20240724,131200,31976484,463,463,463,463,0
20240724,131100,31976484,463,463,463,463,0
20240724,131000,31976484,463,463,463,463,0
20240724,130900,31976484,463,463,463,463,0
20240724,130800,31976484,463,463,463,463,0
20240724,130700,31976484,463,463,463,463,0
20240724,130600,31976484,463,463,463,463,0
20240724,130500,31976484,463,463,463,463,0
20240724,130400,31976484,463,463,463,463,18
20240724,130300,31968150,462,462,462,462,0
20240724,130200,31968150,462,462,462,462,0
20240724,130100,31968150,462,462,462,462,0
20240724,130000,31968150,462,462,462,462,1
20240724,125900,31967688,462,462,462,462,0
20240724,125800,31967688,462,462,462,462,0
20240724,125700,31967688,462,462,462,462,0
20240724,125600,31967688,462,462,462,462,0
20240724,125500,31967688,462,462,462,462,210
20240724,125400,31870668,463,463,463,463,0
20240724,125300,31870668,463,463,463,463,0
20240724,125200,31870668,463,463,463,463,0
20240724,125100,31870668,463,463,463,463,0
20240724,125000,31870668,463,463,463,463,0
20240724,124900,31870668,463,463,463,463,2
20240724,124800,31869742,463,463,463,463,0
20240724,124700,31869742,463,463,463,463,0
20240724,124600,31869742,463,463,463,463,0
20240724,124500,31869742,463,463,463,463,0
20240724,124400,31869742,463,463,463,463,0
20240724,124300,31869742,463,463,463,463,0
20240724,124200,31869742,463,463,463,463,0
20240724,124100,31869742,463,463,463,463,0
20240724,124000,31869742,463,463,463,463,0
20240724,123900,31869742,463,463,463,463,0
20240724,123800,31869742,463,463,463,463,333
20240724,123700,31715563,464,464,464,464,0
20240724,123600,31715563,464,464,464,464,0
20240724,123500,31715563,464,464,464,464,2
20240724,123400,31714635,465,465,465,465,0
20240724,123300,31714635,465,465,465,465,0
20240724,123200,31714635,465,465,465,465,0
20240724,123100,31714635,465,465,465,465,0
20240724,123000,31714635,465,465,465,465,0
20240724,122900,31714635,465,465,465,465,0
20240724,122800,31714635,465,465,465,465,0
20240724,122700,31714635,465,465,465,465,0
20240724,122600,31714635,465,465,465,465,0
20240724,122500,31714635,465,465,465,465,0
20240724,122400,31714635,465,465,465,465,0
20240724,122300,31714635,465,465,465,465,0
20240724,122200,31714635,465,465,465,465,0
20240724,122100,31714635,465,465,465,465,0
20240724,122000,31714635,465,465,465,465,0
20240724,121900,31714635,465,465,465,465,0
20240724,121800,31714635,465,465,465,465,0
20240724,121700,31714635,465,465,465,465,0
20240724,121600,31714635,465,465,465,465,1490
20240724,121500,31021785,466,466,466,466,0
20240724,121400,31021785,466,466,466,466,10
20240724,121300,31017125,465,465,465,465,0
20240724,121200,31017125,465,465,465,465,0
20240724,121100,31017125,465,465,465,465,0
20240724,121000,31017125,465,465,465,465,0
20240724,120900,31017125,465,465,465,465,0
20240724,120800,31017125,465,465,465,465,0
20240724,120700,31017125,465,465,465,465,0
20240724,120600,31017125,465,465,465,465,0
20240724,120500,31017125,465,465,465,465,0
20240724,120400,31017125,465,465,465,465,0
20240724,120300,31017125,465,465,465,465,0
20240724,120200,31017125,465,465,465,465,0
20240724,120100,31017125,465,465,465,465,0
20240724,120000,31017125,465,465,465,465,0
20240724,115900,31017125,465,465,465,465,24
20240724,115800,31005965,466,466,466,466,0
20240724,115700,31005965,466,466,466,466,0
20240724,115600,31005965,466,466,466,466,0
20240724,115500,31005965,466,466,466,466,0
20240724,115400,31005965,466,466,466,466,0
20240724,115300,31005965,466,466,466,466,0
20240724,115200,31005965,466,466,466,466,0
20240724,115100,31005965,466,466,466,466,0
20240724,115000,31005965,466,466,466,466,0
20240724,114900,31005965,466,464,466,464,678
20240724,114800,30690258,465,465,465,465,0
20240724,114700,30690258,465,465,465,465,0
20240724,114600,30690258,465,465,465,465,0
20240724,114500,30690258,465,465,465,465,0
20240724,114400,30690258,465,465,465,465,0
20240724,114300,30690258,465,465,465,465,0
20240724,114200,30690258,465,465,465,465,0
20240724,114100,30690258,465,465,465,465,0
20240724,114000,30690258,465,465,465,465,0
20240724,113900,30690258,465,465,465,465,0
20240724,113800,30690258,465,465,465,465,0
20240724,113700,30690258,465,465,465,465,0
20240724,113600,30690258,465,465,465,465,0
20240724,113500,30690258,465,465,465,465,0
20240724,113400,30690258,465,465,465,465,0
20240724,113300,30690258,465,465,465,465,0
20240724,113200,30690258,465,465,465,465,98
20240724,113100,30644688,465,465,465,465,0
20240724,113000,30644688,465,465,465,465,0
20240724,112900,30644688,465,465,465,465,0
20240724,112800,30644688,465,465,465,465,0
20240724,112700,30644688,465,465,465,465,0
20240724,112600,30644688,465,465,465,465,0
20240724,112500,30644688,465,465,465,465,0
20240724,112400,30644688,465,465,465,465,0
20240724,112300,30644688,465,465,465,465,0
20240724,112200,30644688,465,465,465,465,0
20240724,112100,30644688,465,465,465,465,0
20240724,112000,30644688,465,465,465,465,0
20240724,111900,30644688,465,465,465,465,0
20240724,111800,30644688,465,465,465,465,0
20240724,111700,30644688,465,465,465,465,4
20240724,111600,30642828,466,466,466,466,0
20240724,111500,30642828,466,466,466,466,0
20240724,111400,30642828,466,466,466,466,0
20240724,111300,30642828,466,466,466,466,0
20240724,111200,30642828,466,466,466,466,0
20240724,111100,30642828,466,466,466,466,0
20240724,111000,30642828,466,466,466,466,0
20240724,110900,30642828,466,466,466,466,0
20240724,110800,30642828,466,466,466,466,0
20240724,110700,30642828,466,466,466,466,0
20240724,110600,30642828,466,466,466,466,0
20240724,110500,30642828,466,466,466,466,0
20240724,110400,30642828,466,466,466,466,0
20240724,110300,30642828,466,466,466,466,0
20240724,110200,30642828,466,466,466,466,0
20240724,110100,30642828,466,466,466,466,0
20240724,110000,30642828,466,466,466,466,0
20240724,105900,30642828,466,466,466,466,0
20240724,105800,30642828,466,466,466,466,0
20240724,105700,30642828,466,466,466,466,0
20240724,105600,30642828,466,466,466,466,0
20240724,105500,30642828,466,466,466,466,0
20240724,105400,30642828,466,466,466,466,0
20240724,105300,30642828,466,466,466,466,0
20240724,105200,30642828,466,466,466,466,0
20240724,105100,30642828,466,466,466,466,0
20240724,105000,30642828,466,466,466,466,0
20240724,104900,30642828,466,465,466,465,5
20240724,104800,30640500,466,466,466,466,0
20240724,104700,30640500,466,466,466,466,0
20240724,104600,30640500,466,466,466,466,0
20240724,104500,30640500,466,465,466,465,6
20240724,104400,30637708,466,466,466,466,0
20240724,104300,30637708,466,466,466,466,0
20240724,104200,30637708,466,465,466,465,3
20240724,104100,30636312,465,465,465,465,0
20240724,104000,30636312,465,465,465,465,4
20240724,103900,30634452,465,465,465,465,2
20240724,103800,30633522,465,465,465,465,0
20240724,103700,30633522,465,465,465,465,0
20240724,103600,30633522,465,465,465,465,0
20240724,103500,30633522,465,465,465,465,0
20240724,103400,30633522,465,465,465,465,0
20240724,103300,30633522,465,464,465,464,4
20240724,103200,30631663,463,463,463,463,0
20240724,103100,30631663,463,463,463,463,0
20240724,103000,30631663,463,463,463,463,0
20240724,102900,30631663,463,463,463,463,0
20240724,102800,30631663,463,463,463,463,0
20240724,102700,30631663,463,463,463,463,0
20240724,102600,30631663,463,463,463,463,0
20240724,102500,30631663,463,463,463,463,0
20240724,102400,30631663,463,463,463,463,0
20240724,102300,30631663,463,463,463,463,0
20240724,102200,30631663,463,463,463,463,0
20240724,102100,30631663,463,463,463,463,0
20240724,102000,30631663,463,463,463,463,0
20240724,101900,30631663,463,463,463,463,0
20240724,101800,30631663,463,463,463,463,0
20240724,101700,30631663,463,463,463,463,0
20240724,101600,30631663,463,463,463,463,2
20240724,101500,30630737,462,463,463,462,1339
20240724,101400,30012061,463,464,464,463,26
20240724,101300,30000014,465,465,465,465,0
20240724,101200,30000014,465,465,467,465,5
20240724,101100,29997685,465,466,466,465,3
20240724,101000,29996288,467,466,467,466,3
20240724,100900,29994889,467,467,467,467,0
20240724,100800,29994889,467,465,467,465,5
20240724,100700,29992558,464,467,467,464,11500
20240724,100600,24623196,467,467,467,467,0
20240724,100500,24623196,467,467,467,467,1
20240724,100400,24622729,467,467,467,467,0
20240724,100300,24622729,467,467,467,467,1
20240724,100200,24622262,467,467,467,467,0
20240724,100100,24622262,467,467,467,467,0
20240724,100000,24622262,467,467,467,467,3
20240724,095900,24620861,467,467,467,467,0
20240724,095800,24620861,467,467,467,467,0
20240724,095700,24620861,467,467,467,467,0
20240724,095600,24620861,467,467,467,467,0
20240724,095500,24620861,467,467,467,467,0
20240724,095400,24620861,467,467,467,467,0
20240724,095300,24620861,467,467,467,467,0
20240724,095200,24620861,467,467,467,467,0
20240724,095100,24620861,467,467,467,467,0
20240724,095000,24620861,467,467,467,467,1
20240724,094900,24620394,467,467,467,467,109
20240724,094800,24569491,466,466,466,466,20
20240724,094700,24560171,467,467,467,467,10
20240724,094600,24555501,467,467,467,467,20
20240724,094500,24546161,467,467,467,467,20
20240724,094400,24536821,467,466,467,466,26020
20240724,094300,12389111,466,466,466,466,14
20240724,094200,12382587,466,466,466,466,3
20240724,094100,12381189,466,466,466,466,0
20240724,094000,12381189,466,466,466,466,0
20240724,093900,12381189,466,466,466,466,2
20240724,093800,12380257,466,464,466,464,11
20240724,093700,12375151,466,466,466,466,5
20240724,093600,12372821,466,466,466,466,0
20240724,093500,12372821,466,466,466,466,2
20240724,093400,12371889,464,462,464,462,1556
20240724,093300,11652067,462,462,462,462,0
20240724,093200,11652067,462,462,462,462,1501
20240724,093100,10958605,462,462,462,462,0
20240724,093000,10958605,462,462,462,462,10001
20240724,092900,6338143,462,462,462,462,0
20240724,092800,6338143,462,462,462,462,0
20240724,092700,6338143,462,462,462,462,0
20240724,092600,6338143,462,462,462,462,0
20240724,092500,6338143,462,462,462,462,0
20240724,092400,6338143,462,462,462,462,0
20240724,092300,6338143,462,462,462,462,0
20240724,092200,6338143,462,462,462,462,0
20240724,092100,6338143,462,464,464,462,1229
20240724,092000,5770341,462,462,462,462,0
20240724,091900,5770341,462,462,462,462,0
20240724,091800,5770341,462,462,462,462,0
20240724,091700,5770341,462,462,462,462,3000
20240724,091600,4384341,462,462,462,462,2500
20240724,091500,3229341,464,464,464,464,0
20240724,091400,3229341,464,462,464,462,1852
20240724,091300,2373715,462,462,462,462,0
20240724,091200,2373715,462,460,462,460,3
20240724,091100,2372331,462,458,462,458,4
20240724,091000,2370490,456,456,462,456,32
20240724,090900,2355775,456,465,465,453,2005
20240724,090800,1447039,451,463,463,451,2000
20240724,090700,525763,465,465,465,465,1
20240724,090600,525298,462,462,462,462,0
20240724,090500,525298,462,462,462,462,0
20240724,090400,525298,462,462,462,462,0
20240724,090300,525298,462,466,466,462,213
20240724,090200,426880,464,464,464,464,0
20240724,090100,426880,464,464,464,464,219
20240724,090000,325264,464,464,464,464,701